9364 (株)上組 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 982 | 982 | 974 | 974 | 147,000 | 1,948 |
| 2006-12-28 | 980 | 982 | 971 | 974 | 445,000 | 1,948 |
| 2006-12-27 | 975 | 980 | 965 | 968 | 502,000 | 1,936 |
| 2006-12-26 | 953 | 964 | 950 | 962 | 453,000 | 1,924 |
| 2006-12-25 | 969 | 971 | 953 | 958 | 982,000 | 1,916 |
| 2006-12-22 | 990 | 990 | 973 | 979 | 1,074,000 | 1,958 |
| 2006-12-21 | 993 | 1,002 | 984 | 998 | 1,202,000 | 1,996 |
| 2006-12-20 | 990 | 994 | 979 | 994 | 879,000 | 1,988 |
| 2006-12-19 | 970 | 974 | 969 | 971 | 456,000 | 1,942 |
| 2006-12-18 | 976 | 979 | 970 | 973 | 569,000 | 1,946 |
| 2006-12-15 | 984 | 989 | 975 | 986 | 862,000 | 1,972 |
| 2006-12-14 | 980 | 994 | 977 | 993 | 1,478,000 | 1,986 |
| 2006-12-13 | 970 | 980 | 968 | 980 | 692,000 | 1,960 |
| 2006-12-12 | 974 | 975 | 967 | 973 | 782,000 | 1,946 |
| 2006-12-11 | 963 | 971 | 963 | 969 | 609,000 | 1,938 |
| 2006-12-08 | 956 | 963 | 949 | 959 | 979,000 | 1,918 |
| 2006-12-07 | 974 | 976 | 960 | 964 | 667,000 | 1,928 |
| 2006-12-06 | 955 | 969 | 954 | 964 | 886,000 | 1,928 |
| 2006-12-05 | 950 | 955 | 936 | 940 | 512,000 | 1,880 |
| 2006-12-04 | 940 | 953 | 940 | 950 | 446,000 | 1,900 |
| 2006-12-01 | 954 | 959 | 945 | 946 | 598,000 | 1,892 |
| 2006-11-30 | 962 | 964 | 941 | 961 | 1,635,000 | 1,922 |
| 2006-11-29 | 905 | 922 | 903 | 922 | 1,069,000 | 1,844 |
| 2006-11-28 | 887 | 894 | 874 | 891 | 1,307,000 | 1,782 |
| 2006-11-27 | 892 | 911 | 887 | 904 | 582,000 | 1,808 |
| 2006-11-24 | 899 | 899 | 889 | 892 | 988,000 | 1,784 |
| 2006-11-22 | 905 | 914 | 890 | 905 | 690,000 | 1,810 |
| 2006-11-21 | 914 | 921 | 907 | 910 | 404,000 | 1,820 |
| 2006-11-20 | 940 | 941 | 912 | 912 | 726,000 | 1,824 |
| 2006-11-17 | 940 | 959 | 940 | 949 | 503,000 | 1,898 |
| 2006-11-16 | 955 | 968 | 940 | 942 | 763,000 | 1,884 |
| 2006-11-15 | 934 | 962 | 932 | 958 | 1,002,000 | 1,916 |
| 2006-11-14 | 919 | 941 | 919 | 933 | 621,000 | 1,866 |
| 2006-11-13 | 932 | 940 | 903 | 917 | 970,000 | 1,834 |
| 2006-11-10 | 955 | 955 | 938 | 942 | 634,000 | 1,884 |
| 2006-11-09 | 936 | 956 | 932 | 955 | 700,000 | 1,910 |
| 2006-11-08 | 949 | 958 | 937 | 941 | 487,000 | 1,882 |
| 2006-11-07 | 961 | 967 | 950 | 951 | 710,000 | 1,902 |
| 2006-11-06 | 974 | 974 | 950 | 963 | 732,000 | 1,926 |
| 2006-11-02 | 964 | 974 | 958 | 974 | 365,000 | 1,948 |
| 2006-11-01 | 956 | 977 | 953 | 967 | 434,000 | 1,934 |
| 2006-10-31 | 960 | 970 | 954 | 959 | 620,000 | 1,918 |
| 2006-10-30 | 943 | 955 | 943 | 950 | 707,000 | 1,900 |
| 2006-10-27 | 979 | 979 | 963 | 972 | 675,000 | 1,944 |
| 2006-10-26 | 980 | 980 | 970 | 978 | 485,000 | 1,956 |
| 2006-10-25 | 977 | 982 | 973 | 980 | 861,000 | 1,960 |
| 2006-10-24 | 949 | 983 | 948 | 980 | 1,341,000 | 1,960 |
| 2006-10-23 | 939 | 942 | 934 | 940 | 524,000 | 1,880 |
| 2006-10-20 | 940 | 940 | 929 | 932 | 407,000 | 1,864 |
| 2006-10-19 | 933 | 942 | 928 | 942 | 741,000 | 1,884 |
| 2006-10-18 | 912 | 924 | 911 | 923 | 627,000 | 1,846 |
| 2006-10-17 | 915 | 920 | 909 | 912 | 365,000 | 1,824 |
| 2006-10-16 | 908 | 917 | 908 | 913 | 844,000 | 1,826 |
| 2006-10-13 | 908 | 913 | 905 | 909 | 713,000 | 1,818 |
| 2006-10-12 | 930 | 933 | 913 | 918 | 434,000 | 1,836 |
| 2006-10-11 | 915 | 942 | 915 | 924 | 826,000 | 1,848 |
| 2006-10-10 | 936 | 936 | 918 | 922 | 485,000 | 1,844 |
| 2006-10-06 | 939 | 942 | 934 | 937 | 353,000 | 1,874 |
| 2006-10-05 | 927 | 941 | 927 | 934 | 715,000 | 1,868 |
| 2006-10-04 | 937 | 942 | 914 | 925 | 572,000 | 1,850 |
| 2006-10-03 | 940 | 940 | 926 | 936 | 580,000 | 1,872 |
| 2006-10-02 | 931 | 940 | 927 | 940 | 491,000 | 1,880 |
| 2006-09-29 | 935 | 935 | 914 | 921 | 686,000 | 1,842 |
| 2006-09-28 | 933 | 933 | 911 | 919 | 900,000 | 1,838 |
| 2006-09-27 | 908 | 934 | 900 | 934 | 638,000 | 1,868 |
| 2006-09-26 | 919 | 926 | 912 | 917 | 511,000 | 1,834 |
| 2006-09-25 | 907 | 913 | 883 | 909 | 639,000 | 1,818 |
| 2006-09-22 | 911 | 915 | 902 | 906 | 548,000 | 1,812 |
| 2006-09-21 | 928 | 929 | 914 | 926 | 649,000 | 1,852 |
| 2006-09-20 | 931 | 938 | 921 | 934 | 589,000 | 1,868 |
| 2006-09-19 | 945 | 957 | 932 | 940 | 597,000 | 1,880 |
| 2006-09-15 | 934 | 942 | 932 | 942 | 503,000 | 1,884 |
| 2006-09-14 | 924 | 947 | 920 | 944 | 1,798,000 | 1,888 |
| 2006-09-13 | 917 | 919 | 907 | 912 | 1,500,000 | 1,824 |
| 2006-09-12 | 891 | 906 | 890 | 890 | 855,000 | 1,780 |
| 2006-09-11 | 896 | 902 | 883 | 883 | 761,000 | 1,766 |
| 2006-09-08 | 892 | 914 | 892 | 906 | 1,442,000 | 1,812 |
| 2006-09-07 | 913 | 920 | 895 | 902 | 942,000 | 1,804 |
| 2006-09-06 | 934 | 935 | 923 | 925 | 543,000 | 1,850 |
| 2006-09-05 | 942 | 945 | 928 | 934 | 563,000 | 1,868 |
| 2006-09-04 | 945 | 947 | 937 | 937 | 469,000 | 1,874 |
| 2006-09-01 | 941 | 950 | 939 | 943 | 686,000 | 1,886 |
| 2006-08-31 | 935 | 953 | 922 | 940 | 1,507,000 | 1,880 |
| 2006-08-30 | 922 | 939 | 921 | 934 | 895,000 | 1,868 |
| 2006-08-29 | 935 | 941 | 908 | 917 | 1,086,000 | 1,834 |
| 2006-08-28 | 942 | 948 | 926 | 929 | 1,337,000 | 1,858 |
| 2006-08-25 | 920 | 925 | 908 | 912 | 595,000 | 1,824 |
| 2006-08-24 | 918 | 924 | 914 | 915 | 923,000 | 1,830 |
| 2006-08-23 | 909 | 923 | 908 | 913 | 586,000 | 1,826 |
| 2006-08-22 | 899 | 906 | 890 | 905 | 338,000 | 1,810 |
| 2006-08-21 | 906 | 907 | 893 | 896 | 835,000 | 1,792 |
| 2006-08-18 | 910 | 913 | 899 | 909 | 750,000 | 1,818 |
| 2006-08-17 | 887 | 901 | 885 | 895 | 719,000 | 1,790 |
| 2006-08-16 | 884 | 887 | 880 | 885 | 357,000 | 1,770 |
| 2006-08-15 | 878 | 882 | 874 | 879 | 287,000 | 1,758 |
| 2006-08-14 | 879 | 885 | 869 | 883 | 323,000 | 1,766 |
| 2006-08-11 | 871 | 884 | 868 | 879 | 571,000 | 1,758 |
| 2006-08-10 | 860 | 874 | 857 | 871 | 1,140,000 | 1,742 |
| 2006-08-09 | 845 | 868 | 843 | 868 | 1,136,000 | 1,736 |
| 2006-08-08 | 850 | 857 | 836 | 846 | 738,000 | 1,692 |
| 2006-08-07 | 848 | 851 | 837 | 841 | 549,000 | 1,682 |
| 2006-08-04 | 846 | 849 | 838 | 847 | 504,000 | 1,694 |
| 2006-08-03 | 851 | 855 | 847 | 847 | 339,000 | 1,694 |
| 2006-08-02 | 849 | 854 | 844 | 850 | 737,000 | 1,700 |
| 2006-08-01 | 838 | 853 | 838 | 848 | 564,000 | 1,696 |
| 2006-07-31 | 836 | 847 | 836 | 838 | 670,000 | 1,676 |
| 2006-07-28 | 839 | 839 | 821 | 833 | 793,000 | 1,666 |
| 2006-07-27 | 833 | 834 | 815 | 830 | 1,155,000 | 1,660 |
| 2006-07-26 | 841 | 842 | 826 | 832 | 654,000 | 1,664 |
| 2006-07-25 | 824 | 842 | 824 | 831 | 610,000 | 1,662 |
| 2006-07-24 | 812 | 825 | 812 | 820 | 754,000 | 1,640 |
| 2006-07-21 | 833 | 833 | 816 | 821 | 765,000 | 1,642 |
| 2006-07-20 | 830 | 840 | 821 | 840 | 1,092,000 | 1,680 |
| 2006-07-19 | 812 | 824 | 804 | 804 | 1,018,000 | 1,608 |
| 2006-07-18 | 819 | 819 | 800 | 802 | 1,085,000 | 1,604 |
| 2006-07-14 | 833 | 834 | 819 | 826 | 878,000 | 1,652 |
| 2006-07-13 | 840 | 840 | 823 | 833 | 818,000 | 1,666 |
| 2006-07-12 | 855 | 855 | 836 | 842 | 1,039,000 | 1,684 |
| 2006-07-11 | 868 | 871 | 844 | 856 | 907,000 | 1,712 |
| 2006-07-10 | 868 | 877 | 858 | 877 | 668,000 | 1,754 |
| 2006-07-07 | 876 | 878 | 870 | 872 | 613,000 | 1,744 |
| 2006-07-06 | 871 | 871 | 857 | 868 | 849,000 | 1,736 |
| 2006-07-05 | 882 | 882 | 866 | 870 | 680,000 | 1,740 |
| 2006-07-04 | 881 | 883 | 874 | 881 | 721,000 | 1,762 |
| 2006-07-03 | 869 | 875 | 865 | 871 | 998,000 | 1,742 |
| 2006-06-30 | 875 | 879 | 858 | 869 | 959,000 | 1,738 |
| 2006-06-29 | 861 | 870 | 857 | 865 | 1,144,000 | 1,730 |
| 2006-06-28 | 867 | 874 | 860 | 862 | 662,000 | 1,724 |
| 2006-06-27 | 885 | 885 | 875 | 875 | 537,000 | 1,750 |
| 2006-06-26 | 883 | 885 | 865 | 878 | 993,000 | 1,756 |
| 2006-06-23 | 890 | 895 | 884 | 893 | 1,062,000 | 1,786 |
| 2006-06-22 | 907 | 914 | 896 | 903 | 723,000 | 1,806 |
| 2006-06-21 | 913 | 913 | 889 | 900 | 494,000 | 1,800 |
| 2006-06-20 | 905 | 930 | 895 | 903 | 891,000 | 1,806 |
| 2006-06-19 | 883 | 902 | 883 | 897 | 610,000 | 1,794 |
| 2006-06-16 | 881 | 906 | 872 | 893 | 1,398,000 | 1,786 |
| 2006-06-15 | 876 | 889 | 867 | 880 | 1,008,000 | 1,760 |
| 2006-06-14 | 871 | 896 | 869 | 875 | 744,000 | 1,750 |
| 2006-06-13 | 885 | 896 | 868 | 869 | 543,000 | 1,738 |
| 2006-06-12 | 865 | 885 | 859 | 884 | 907,000 | 1,768 |
| 2006-06-09 | 840 | 884 | 840 | 877 | 1,875,000 | 1,754 |
| 2006-06-08 | 913 | 920 | 855 | 870 | 1,340,000 | 1,740 |
| 2006-06-07 | 928 | 958 | 920 | 923 | 1,000,000 | 1,846 |
| 2006-06-06 | 967 | 967 | 916 | 930 | 1,959,000 | 1,860 |
| 2006-06-05 | 930 | 975 | 930 | 968 | 1,537,000 | 1,936 |
| 2006-06-02 | 945 | 954 | 923 | 950 | 1,275,000 | 1,900 |
| 2006-06-01 | 920 | 930 | 910 | 915 | 685,000 | 1,830 |
| 2006-05-31 | 914 | 924 | 897 | 910 | 1,009,000 | 1,820 |
| 2006-05-30 | 949 | 949 | 937 | 944 | 706,000 | 1,888 |
| 2006-05-29 | 954 | 957 | 945 | 952 | 1,075,000 | 1,904 |
| 2006-05-26 | 929 | 951 | 929 | 951 | 997,000 | 1,902 |
| 2006-05-25 | 887 | 923 | 885 | 920 | 1,013,000 | 1,840 |
| 2006-05-24 | 893 | 906 | 877 | 906 | 808,000 | 1,812 |
| 2006-05-23 | 902 | 912 | 888 | 891 | 953,000 | 1,782 |
| 2006-05-22 | 934 | 937 | 921 | 922 | 351,000 | 1,844 |
| 2006-05-19 | 925 | 930 | 914 | 929 | 496,000 | 1,858 |
| 2006-05-18 | 900 | 928 | 892 | 924 | 954,000 | 1,848 |
| 2006-05-17 | 897 | 910 | 882 | 899 | 974,000 | 1,798 |
| 2006-05-16 | 921 | 928 | 903 | 903 | 526,000 | 1,806 |
| 2006-05-15 | 918 | 928 | 916 | 927 | 739,000 | 1,854 |
| 2006-05-12 | 920 | 920 | 901 | 918 | 772,000 | 1,836 |
| 2006-05-11 | 938 | 943 | 929 | 935 | 596,000 | 1,870 |
| 2006-05-10 | 945 | 945 | 930 | 937 | 855,000 | 1,874 |
| 2006-05-09 | 940 | 942 | 932 | 938 | 656,000 | 1,876 |
| 2006-05-08 | 940 | 944 | 934 | 938 | 505,000 | 1,876 |
| 2006-05-02 | 917 | 931 | 916 | 920 | 386,000 | 1,840 |
| 2006-05-01 | 913 | 924 | 908 | 909 | 306,000 | 1,818 |
| 2006-04-28 | 901 | 909 | 890 | 908 | 787,000 | 1,816 |
| 2006-04-27 | 933 | 933 | 911 | 914 | 682,000 | 1,828 |
| 2006-04-26 | 930 | 942 | 919 | 924 | 827,000 | 1,848 |
| 2006-04-25 | 917 | 928 | 915 | 926 | 686,000 | 1,852 |
| 2006-04-24 | 950 | 950 | 913 | 919 | 674,000 | 1,838 |
| 2006-04-21 | 959 | 967 | 948 | 952 | 652,000 | 1,904 |
| 2006-04-20 | 956 | 959 | 948 | 953 | 458,000 | 1,906 |
| 2006-04-19 | 968 | 969 | 944 | 947 | 329,000 | 1,894 |
| 2006-04-18 | 957 | 957 | 939 | 956 | 447,000 | 1,912 |
| 2006-04-17 | 976 | 976 | 949 | 950 | 366,000 | 1,900 |
| 2006-04-14 | 976 | 987 | 969 | 976 | 228,000 | 1,952 |
| 2006-04-13 | 982 | 992 | 964 | 974 | 417,000 | 1,948 |
| 2006-04-12 | 998 | 998 | 984 | 984 | 908,000 | 1,968 |
| 2006-04-11 | 990 | 1,004 | 989 | 998 | 776,000 | 1,996 |
| 2006-04-10 | 990 | 992 | 982 | 988 | 1,012,000 | 1,976 |
| 2006-04-07 | 995 | 995 | 977 | 990 | 795,000 | 1,980 |
| 2006-04-06 | 987 | 993 | 986 | 989 | 715,000 | 1,978 |
| 2006-04-05 | 960 | 982 | 956 | 976 | 1,278,000 | 1,952 |
| 2006-04-04 | 958 | 959 | 950 | 951 | 443,000 | 1,902 |
| 2006-04-03 | 948 | 957 | 944 | 949 | 556,000 | 1,898 |
| 2006-03-31 | 954 | 957 | 937 | 938 | 1,387,000 | 1,876 |
| 2006-03-30 | 989 | 989 | 953 | 963 | 1,338,000 | 1,926 |
| 2006-03-29 | 969 | 982 | 962 | 980 | 1,137,000 | 1,960 |
| 2006-03-28 | 956 | 972 | 948 | 964 | 946,000 | 1,928 |
| 2006-03-27 | 943 | 964 | 943 | 954 | 566,000 | 1,908 |
| 2006-03-24 | 957 | 963 | 942 | 952 | 558,000 | 1,904 |
| 2006-03-23 | 959 | 967 | 932 | 950 | 1,113,000 | 1,900 |
| 2006-03-22 | 975 | 980 | 966 | 967 | 974,000 | 1,934 |
| 2006-03-20 | 950 | 976 | 950 | 971 | 787,000 | 1,942 |
| 2006-03-17 | 950 | 960 | 947 | 957 | 1,342,000 | 1,914 |
| 2006-03-16 | 938 | 951 | 937 | 938 | 1,462,000 | 1,876 |
| 2006-03-15 | 915 | 934 | 908 | 929 | 1,023,000 | 1,858 |
| 2006-03-14 | 912 | 912 | 892 | 898 | 898,000 | 1,796 |
| 2006-03-13 | 898 | 914 | 895 | 911 | 944,000 | 1,822 |
| 2006-03-10 | 881 | 897 | 881 | 883 | 1,285,000 | 1,766 |
| 2006-03-09 | 865 | 882 | 858 | 877 | 1,087,000 | 1,754 |
| 2006-03-08 | 878 | 879 | 854 | 860 | 1,110,000 | 1,720 |
| 2006-03-07 | 872 | 888 | 870 | 875 | 794,000 | 1,750 |
| 2006-03-06 | 875 | 882 | 867 | 882 | 681,000 | 1,764 |
| 2006-03-03 | 875 | 876 | 863 | 867 | 603,000 | 1,734 |
| 2006-03-02 | 888 | 894 | 876 | 880 | 932,000 | 1,760 |
| 2006-03-01 | 902 | 902 | 883 | 887 | 936,000 | 1,774 |
| 2006-02-28 | 905 | 908 | 890 | 892 | 967,000 | 1,784 |
| 2006-02-27 | 904 | 915 | 896 | 901 | 941,000 | 1,802 |
| 2006-02-24 | 902 | 904 | 884 | 897 | 1,218,000 | 1,794 |
| 2006-02-23 | 900 | 912 | 896 | 906 | 736,000 | 1,812 |
| 2006-02-22 | 925 | 925 | 897 | 898 | 857,000 | 1,796 |
| 2006-02-21 | 897 | 917 | 896 | 917 | 797,000 | 1,834 |
| 2006-02-20 | 885 | 909 | 875 | 896 | 1,341,000 | 1,792 |
| 2006-02-17 | 886 | 907 | 877 | 888 | 1,163,000 | 1,776 |
| 2006-02-16 | 890 | 903 | 885 | 896 | 1,606,000 | 1,792 |
| 2006-02-15 | 930 | 943 | 893 | 904 | 1,578,000 | 1,808 |
| 2006-02-14 | 919 | 930 | 891 | 917 | 826,000 | 1,834 |
| 2006-02-13 | 927 | 930 | 907 | 914 | 1,442,000 | 1,828 |
| 2006-02-10 | 930 | 940 | 900 | 902 | 1,652,000 | 1,804 |
| 2006-02-09 | 963 | 970 | 939 | 949 | 1,168,000 | 1,898 |
| 2006-02-08 | 985 | 988 | 955 | 959 | 1,011,000 | 1,918 |
| 2006-02-07 | 1,001 | 1,006 | 978 | 985 | 769,000 | 1,970 |
| 2006-02-06 | 1,001 | 1,011 | 990 | 1,000 | 491,000 | 2,000 |
| 2006-02-03 | 1,012 | 1,012 | 988 | 998 | 636,000 | 1,996 |
| 2006-02-02 | 1,029 | 1,034 | 1,011 | 1,011 | 415,000 | 2,022 |
| 2006-02-01 | 1,030 | 1,031 | 1,005 | 1,005 | 538,000 | 2,010 |
| 2006-01-31 | 1,055 | 1,056 | 1,035 | 1,035 | 734,000 | 2,070 |
| 2006-01-30 | 1,063 | 1,063 | 1,017 | 1,040 | 1,671,000 | 2,080 |
| 2006-01-27 | 985 | 995 | 974 | 993 | 874,000 | 1,986 |
| 2006-01-26 | 960 | 966 | 951 | 955 | 715,000 | 1,910 |
| 2006-01-25 | 976 | 980 | 958 | 958 | 862,000 | 1,916 |
| 2006-01-24 | 957 | 978 | 957 | 966 | 659,000 | 1,932 |
| 2006-01-23 | 959 | 987 | 952 | 952 | 396,000 | 1,904 |
| 2006-01-20 | 1,010 | 1,020 | 969 | 969 | 915,000 | 1,938 |
| 2006-01-19 | 947 | 1,008 | 947 | 1,004 | 1,117,000 | 2,008 |
| 2006-01-18 | 1,031 | 1,031 | 938 | 957 | 801,000 | 1,914 |
| 2006-01-17 | 1,035 | 1,054 | 1,025 | 1,025 | 820,000 | 2,050 |
| 2006-01-16 | 1,035 | 1,060 | 1,026 | 1,050 | 427,000 | 2,100 |
| 2006-01-13 | 1,050 | 1,060 | 1,043 | 1,043 | 408,000 | 2,086 |
| 2006-01-12 | 1,072 | 1,072 | 1,033 | 1,052 | 511,000 | 2,104 |
| 2006-01-11 | 1,047 | 1,060 | 1,036 | 1,060 | 422,000 | 2,120 |
| 2006-01-10 | 1,065 | 1,073 | 1,040 | 1,047 | 708,000 | 2,094 |
| 2006-01-06 | 1,081 | 1,083 | 1,055 | 1,063 | 438,000 | 2,126 |
| 2006-01-05 | 1,074 | 1,086 | 1,059 | 1,073 | 823,000 | 2,146 |
| 2006-01-04 | 1,036 | 1,067 | 1,036 | 1,067 | 400,000 | 2,134 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
